Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 7:40PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

American States Water Company (AWR)

At 4:03PM ET: 32.79   0.25 (0.76%)

MORE ON AWR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 33.20 33.46 32.76 32.79 64,400 32.79 24-Nov-09 32.62 33.13 32.50 33.04 42,700 33.04 23-Nov-09 32.32 33.01 32.29 32.84 66,600 32.84 20-Nov-09 32.05 32.20 31.58 31.94 57,600 31.94 19-Nov-09 33.02 33.11 31.89 32.13 106,600 32.13 18-Nov-09 33.87 33.97 33.08 33.30 33,000 33.30 17-Nov-09 33.01 33.76 33.01 33.76 31,200 33.76 16-Nov-09 32.50 33.54 32.42 33.17 54,800 33.17 13-Nov-09 32.78 32.78 32.15 32.33 65,900 32.33 12-Nov-09 33.53 33.90 32.57 32.59 71,000 32.59 11-Nov-09 33.96 33.96 33.40 33.65 42,800 33.65 10-Nov-09 34.15 34.48 33.62 33.62 41,700 33.62 9-Nov-09 34.81 34.81 34.05 34.41 59,900 34.41 9-Nov-09 $ 0.26 Dividend 6-Nov-09 34.14 34.97 34.14 34.71 59,000 34.45 5-Nov-09 33.33 34.60 33.18 34.46 71,000 34.20 4-Nov-09 33.66 33.75 32.80 32.84 64,300 32.59 3-Nov-09 32.84 33.51 32.08 33.42 104,200 33.17 2-Nov-09 33.39 33.39 32.68 32.95 88,900 32.70 30-Oct-09 33.79 33.82 33.08 33.15 112,000 32.90 29-Oct-09 34.81 34.81 33.80 33.91 97,400 33.66 28-Oct-09 34.75 35.50 34.56 34.58 71,900 34.32 27-Oct-09 34.52 35.14 34.38 34.75 55,100 34.49 26-Oct-09 34.75 35.18 34.32 34.53 42,800 34.27 23-Oct-09 35.42 35.48 34.48 34.66 46,700 34.40 22-Oct-09 35.09 35.37 34.67 35.26 59,600 35.00 21-Oct-09 35.13 35.85 34.95 35.03 70,800 34.77 20-Oct-09 35.86 35.86 34.56 35.15 95,200 34.89 19-Oct-09 36.10 36.10 35.14 35.93 52,900 35.66 16-Oct-09 36.08 36.37 35.50 36.08 59,300 35.81 15-Oct-09 35.98 36.35 35.94 36.26 48,100 35.99 14-Oct-09 36.45 36.45 35.80 36.29 41,500 36.02 13-Oct-09 36.46 36.46 35.79 36.04 31,900 35.77 12-Oct-09 36.65 36.80 36.17 36.39 58,100 36.12 9-Oct-09 36.44 36.92 36.44 36.80 41,800 36.52 8-Oct-09 36.80 36.81 36.38 36.65 75,100 36.38 7-Oct-09 35.83 36.52 35.83 36.51 50,200 36.24 6-Oct-09 35.92 36.09 35.58 36.06 68,700 35.79 5-Oct-09 35.36 35.86 34.89 35.83 104,100 35.56 2-Oct-09 35.37 35.70 35.13 35.32 45,900 35.06 1-Oct-09 36.12 36.23 35.54 35.56 43,500 35.29 30-Sep-09 36.17 36.31 35.55 36.18 86,700 35.91 29-Sep-09 36.05 36.33 35.79 36.17 108,000 35.90 28-Sep-09 35.26 36.34 35.10 36.13 56,100 35.86 25-Sep-09 35.24 35.49 35.02 35.20 30,400 34.94 24-Sep-09 35.39 35.67 35.21 35.44 34,500 35.17 23-Sep-09 35.35 35.93 35.32 35.36 48,700 35.10 22-Sep-09 35.97 35.97 35.23 35.41 36,100 35.14 21-Sep-09 35.68 36.25 35.60 35.84 49,100 35.57 18-Sep-09 36.25 36.47 36.06 36.18 163,000 35.91 17-Sep-09 36.32 36.65 36.23 36.38 40,200 36.11 16-Sep-09 36.35 36.59 36.35 36.48 70,900 36.21 15-Sep-09 36.18 36.54 36.15 36.35 55,200 36.08 14-Sep-09 35.69 36.46 35.67 36.15 65,400 35.88 11-Sep-09 36.00 36.50 35.60 35.66 72,700 35.39 10-Sep-09 36.17 36.45 35.96 36.05 63,100 35.78 9-Sep-09 35.31 36.69 35.17 36.02 171,200 35.75 8-Sep-09 33.59 35.23 33.10 35.23 275,100 34.97 4-Sep-09 32.75 32.80 32.24 32.45 51,400 32.21 3-Sep-09 33.00 33.00 32.10 32.89 61,300 32.64 2-Sep-09 32.75 32.97 32.40 32.82 69,900 32.57 1-Sep-09 32.95 33.22 32.60 32.79 85,500 32.54 31-Aug-09 33.24 33.49 32.79 33.02 67,300 32.77 28-Aug-09 33.80 33.80 33.24 33.41 59,500 33.16 27-Aug-09 33.72 33.94 33.49 33.76 41,500 33.51 26-Aug-09 33.73 33.90 33.51 33.85 38,300 33.60 25-Aug-09 33.88 33.98 33.56 33.71 65,100 33.46 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions